KissMeData/199550/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,201200,842517950,8700,8700,8700,8700,1538
20240408,201100,842517950,8700,8700,8700,8700,0
20240408,201000,842517950,8700,8700,8700,8700,0
20240408,200900,842517950,8700,8700,8700,8700,0
20240408,200800,842517950,8700,8700,8700,8700,0
20240408,200700,842517950,8700,8700,8700,8700,0
20240408,200600,842517950,8700,8700,8700,8700,0
20240408,200500,842517950,8700,8700,8700,8700,0
20240408,200400,842517950,8700,8700,8700,8700,0
20240408,200300,842517950,8700,8700,8700,8700,0
20240408,200200,842517950,8700,8700,8700,8700,0
20240408,200100,842517950,8700,8700,8700,8700,0
20240408,200000,842517950,8700,8700,8700,8700,0
20240408,195900,842517950,8700,8700,8700,8700,0
20240408,195800,842517950,8700,8700,8700,8700,0
20240408,195700,842517950,8700,8700,8700,8700,0
20240408,195600,842517950,8700,8700,8700,8700,0
20240408,195500,842517950,8700,8700,8700,8700,0
20240408,195400,842517950,8700,8700,8700,8700,0
20240408,195300,842517950,8700,8700,8700,8700,0
20240408,195200,842517950,8700,8700,8700,8700,0
20240408,195100,842517950,8700,8700,8700,8700,0
20240408,195000,842517950,8700,8700,8700,8700,0
20240408,194900,842517950,8700,8700,8700,8700,0
20240408,194800,842517950,8700,8700,8700,8700,0
20240408,194700,842517950,8700,8700,8700,8700,0
20240408,194600,842517950,8700,8700,8700,8700,0
20240408,194500,842517950,8700,8700,8700,8700,0
20240408,194400,842517950,8700,8700,8700,8700,0
20240408,194300,842517950,8700,8700,8700,8700,0
20240408,194200,842517950,8700,8700,8700,8700,1538
20240408,194100,842517950,8700,8700,8700,8700,0
20240408,194000,842517950,8700,8700,8700,8700,0
20240408,193900,842517950,8700,8700,8700,8700,0
20240408,193800,842517950,8700,8700,8700,8700,0
20240408,193700,842517950,8700,8700,8700,8700,0
20240408,193600,842517950,8700,8700,8700,8700,0
20240408,193500,842517950,8700,8700,8700,8700,0
20240408,193400,842517950,8700,8700,8700,8700,0
20240408,193300,842517950,8700,8700,8700,8700,0
20240408,193200,842517950,8700,8700,8700,8700,0
20240408,193100,842517950,8700,8700,8700,8700,0
20240408,193000,842517950,8700,8700,8700,8700,0
20240408,192900,842517950,8700,8700,8700,8700,0
20240408,192800,842517950,8700,8700,8700,8700,0
20240408,192700,842517950,8700,8700,8700,8700,0
20240408,192600,842517950,8700,8700,8700,8700,0
20240408,192500,842517950,8700,8700,8700,8700,0
20240408,192400,842517950,8700,8700,8700,8700,0
20240408,192300,842517950,8700,8700,8700,8700,0
20240408,192200,842517950,8700,8700,8700,8700,0
20240408,192100,842517950,8700,8700,8700,8700,0
20240408,192000,842517950,8700,8700,8700,8700,0
20240408,191900,842517950,8700,8700,8700,8700,0
20240408,191800,842517950,8700,8700,8700,8700,0
20240408,191700,842517950,8700,8700,8700,8700,0
20240408,191600,842517950,8700,8700,8700,8700,0
20240408,191500,842517950,8700,8700,8700,8700,0
20240408,191400,842517950,8700,8700,8700,8700,0
20240408,191300,842517950,8700,8700,8700,8700,0
20240408,191200,842517950,8700,8700,8700,8700,1538
20240408,191100,842517950,8700,8700,8700,8700,0
20240408,191000,842517950,8700,8700,8700,8700,0
20240408,190900,842517950,8700,8700,8700,8700,0
20240408,190800,842517950,8700,8700,8700,8700,0
20240408,190700,842517950,8700,8700,8700,8700,0
20240408,190600,842517950,8700,8700,8700,8700,0
20240408,190500,842517950,8700,8700,8700,8700,0
20240408,190400,842517950,8700,8700,8700,8700,0
20240408,190300,842517950,8700,8700,8700,8700,0
20240408,190200,842517950,8700,8700,8700,8700,0
20240408,190100,842517950,8700,8700,8700,8700,0
20240408,190000,842517950,8700,8700,8700,8700,0
20240408,185900,842517950,8700,8700,8700,8700,0
20240408,185800,842517950,8700,8700,8700,8700,0
20240408,185700,842517950,8700,8700,8700,8700,0
20240408,185600,842517950,8700,8700,8700,8700,0
20240408,185500,842517950,8700,8700,8700,8700,0
20240408,185400,842517950,8700,8700,8700,8700,0
20240408,185300,842517950,8700,8700,8700,8700,0
20240408,185200,842517950,8700,8700,8700,8700,0
20240408,185100,842517950,8700,8700,8700,8700,0
20240408,185000,842517950,8700,8700,8700,8700,0
20240408,184900,842517950,8700,8700,8700,8700,0
20240408,184800,842517950,8700,8700,8700,8700,0
20240408,184700,842517950,8700,8700,8700,8700,0
20240408,184600,842517950,8700,8700,8700,8700,0
20240408,184500,842517950,8700,8700,8700,8700,0
20240408,184400,842517950,8700,8700,8700,8700,0
20240408,184300,842517950,8700,8700,8700,8700,0
20240408,184200,842517950,8700,8700,8700,8700,1538
20240408,184100,842517950,8700,8700,8700,8700,0
20240408,184000,842517950,8700,8700,8700,8700,0
20240408,183900,842517950,8700,8700,8700,8700,0
20240408,183800,842517950,8700,8700,8700,8700,0
20240408,183700,842517950,8700,8700,8700,8700,0
20240408,183600,842517950,8700,8700,8700,8700,0
20240408,183500,842517950,8700,8700,8700,8700,0
20240408,183400,842517950,8700,8700,8700,8700,0
20240408,183300,842517950,8700,8700,8700,8700,0
20240408,183200,842517950,8700,8700,8700,8700,0
20240408,183100,842517950,8700,8700,8700,8700,0
20240408,183000,842517950,8700,8700,8700,8700,0
20240408,182900,842517950,8700,8700,8700,8700,0
20240408,182800,842517950,8700,8700,8700,8700,0
20240408,182700,842517950,8700,8700,8700,8700,0
20240408,182600,842517950,8700,8700,8700,8700,0
20240408,182500,842517950,8700,8700,8700,8700,0
20240408,182400,842517950,8700,8700,8700,8700,0
20240408,182300,842517950,8700,8700,8700,8700,0
20240408,182200,842517950,8700,8700,8700,8700,0
20240408,182100,842517950,8700,8700,8700,8700,0
20240408,182000,842517950,8700,8700,8700,8700,0
20240408,181900,842517950,8700,8700,8700,8700,0
20240408,181800,842517950,8700,8700,8700,8700,0
20240408,181700,842517950,8700,8700,8700,8700,0
20240408,181600,842517950,8700,8700,8700,8700,0
20240408,181500,842517950,8700,8700,8700,8700,0
20240408,181400,842517950,8700,8700,8700,8700,0
20240408,181300,842517950,8700,8700,8700,8700,0
20240408,181200,842517950,8700,8700,8700,8700,1538
20240408,181100,842517950,8700,8700,8700,8700,0
20240408,181000,842517950,8700,8700,8700,8700,0
20240408,180900,842517950,8700,8700,8700,8700,0
20240408,180800,842517950,8700,8700,8700,8700,0
20240408,180700,842517950,8700,8700,8700,8700,0
20240408,180600,842517950,8700,8700,8700,8700,0
20240408,180500,842517950,8700,8700,8700,8700,0
20240408,180400,842517950,8700,8700,8700,8700,0
20240408,180300,842517950,8700,8700,8700,8700,0
20240408,180200,842517950,8700,8700,8700,8700,0
20240408,180100,842517950,8700,8700,8700,8700,0
20240408,180000,842517950,8700,8700,8700,8700,0
20240408,175900,842517950,8700,8700,8700,8700,0
20240408,175800,842517950,8700,8700,8700,8700,0
20240408,175700,842517950,8700,8700,8700,8700,0
20240408,175600,842517950,8700,8700,8700,8700,0
20240408,175500,842517950,8700,8700,8700,8700,0
20240408,175400,842517950,8700,8700,8700,8700,0
20240408,175300,842517950,8700,8700,8700,8700,0
20240408,175200,842517950,8700,8700,8700,8700,0
20240408,175100,842517950,8700,8700,8700,8700,0
20240408,175000,842517950,8700,8700,8700,8700,0
20240408,174900,842517950,8700,8700,8700,8700,0
20240408,174800,842517950,8700,8700,8700,8700,0
20240408,174700,842517950,8700,8700,8700,8700,0
20240408,174600,842517950,8700,8700,8700,8700,0
20240408,174500,842517950,8700,8700,8700,8700,0
20240408,174400,842517950,8700,8700,8700,8700,0
20240408,174300,842517950,8700,8700,8700,8700,0
20240408,174200,842517950,8700,8700,8700,8700,1538
20240408,174100,842517950,8700,8700,8700,8700,0
20240408,174000,842517950,8700,8700,8700,8700,0
20240408,173900,842517950,8700,8700,8700,8700,0
20240408,173800,842517950,8700,8700,8700,8700,0
20240408,173700,842517950,8700,8700,8700,8700,0
20240408,173600,842517950,8700,8700,8700,8700,0
20240408,173500,842517950,8700,8700,8700,8700,0
20240408,173400,842517950,8700,8700,8700,8700,0
20240408,173300,842517950,8700,8700,8700,8700,0
20240408,173200,842517950,8700,8700,8700,8700,0
20240408,173100,842517950,8700,8700,8700,8700,0
20240408,173000,842517950,8700,8700,8700,8700,0
20240408,172900,842517950,8700,8700,8700,8700,0
20240408,172800,842517950,8700,8700,8700,8700,0
20240408,172700,842517950,8700,8700,8700,8700,0
20240408,172600,842517950,8700,8700,8700,8700,0
20240408,172500,842517950,8700,8700,8700,8700,0
20240408,172400,842517950,8700,8700,8700,8700,0
20240408,172300,842517950,8700,8700,8700,8700,0
20240408,172200,842517950,8700,8700,8700,8700,0
20240408,172100,842517950,8700,8700,8700,8700,0
20240408,172000,842517950,8700,8700,8700,8700,0
20240408,171900,842517950,8700,8700,8700,8700,0
20240408,171800,842517950,8700,8700,8700,8700,0
20240408,171700,842517950,8700,8700,8700,8700,0
20240408,171600,842517950,8700,8700,8700,8700,0
20240408,171500,842517950,8700,8700,8700,8700,0
20240408,171400,842517950,8700,8700,8700,8700,0
20240408,171300,842517950,8700,8700,8700,8700,0
20240408,171200,842517950,8700,8700,8700,8700,1538
20240408,171100,842517950,8700,8700,8700,8700,0
20240408,171000,842517950,8700,8700,8700,8700,0
20240408,170900,842517950,8700,8700,8700,8700,0
20240408,170800,842517950,8700,8700,8700,8700,0
20240408,170700,842517950,8700,8700,8700,8700,0
20240408,170600,842517950,8700,8700,8700,8700,0
20240408,170500,842517950,8700,8700,8700,8700,0
20240408,170400,842517950,8700,8700,8700,8700,0
20240408,170300,842517950,8700,8700,8700,8700,0
20240408,170200,842517950,8700,8700,8700,8700,0
20240408,170100,842517950,8700,8700,8700,8700,0
20240408,170000,842517950,8700,8700,8700,8700,0
20240408,165900,842517950,8700,8700,8700,8700,0
20240408,165800,842517950,8700,8700,8700,8700,0
20240408,165700,842517950,8700,8700,8700,8700,0
20240408,165600,842517950,8700,8700,8700,8700,0
20240408,165500,842517950,8700,8700,8700,8700,0
20240408,165400,842517950,8700,8700,8700,8700,0
20240408,165300,842517950,8700,8700,8700,8700,0
20240408,165200,842517950,8700,8700,8700,8700,0
20240408,165100,842517950,8700,8700,8700,8700,0
20240408,165000,842517950,8700,8700,8700,8700,0
20240408,164900,842517950,8700,8700,8700,8700,0
20240408,164800,842517950,8700,8700,8700,8700,0
20240408,164700,842517950,8700,8700,8700,8700,0
20240408,164600,842517950,8700,8700,8700,8700,0
20240408,164500,842517950,8700,8700,8700,8700,0
20240408,164400,842517950,8700,8700,8700,8700,0
20240408,164300,842517950,8700,8700,8700,8700,0
20240408,164200,842517950,8700,8700,8700,8700,1538
20240408,164100,842517950,8700,8700,8700,8700,0
20240408,164000,842517950,8700,8700,8700,8700,0
20240408,163900,842517950,8700,8700,8700,8700,0
20240408,163800,842517950,8700,8700,8700,8700,0
20240408,163700,842517950,8700,8700,8700,8700,0
20240408,163600,842517950,8700,8700,8700,8700,0
20240408,163500,842517950,8700,8700,8700,8700,0
20240408,163400,842517950,8700,8700,8700,8700,0
20240408,163300,842517950,8700,8700,8700,8700,0
20240408,163200,842517950,8700,8700,8700,8700,0
20240408,163100,842517950,8700,8700,8700,8700,0
20240408,163000,842517950,8700,8700,8700,8700,0
20240408,162900,842517950,8700,8700,8700,8700,0
20240408,162800,842517950,8700,8700,8700,8700,0
20240408,162700,842517950,8700,8700,8700,8700,0
20240408,162600,842517950,8700,8700,8700,8700,0
20240408,162500,842517950,8700,8700,8700,8700,0
20240408,162400,842517950,8700,8700,8700,8700,0
20240408,162300,842517950,8700,8700,8700,8700,0
20240408,162200,842517950,8700,8700,8700,8700,0
20240408,162100,842517950,8700,8700,8700,8700,0
20240408,162000,842517950,8700,8700,8700,8700,0
20240408,161900,842517950,8700,8700,8700,8700,0
20240408,161800,842517950,8700,8700,8700,8700,0
20240408,161700,842517950,8700,8700,8700,8700,0
20240408,161600,842517950,8700,8700,8700,8700,0
20240408,161500,842517950,8700,8700,8700,8700,0
20240408,161400,842517950,8700,8700,8700,8700,0
20240408,161300,842517950,8700,8700,8700,8700,0
20240408,161200,842517950,8700,8700,8700,8700,1538
20240408,161100,842517950,8700,8700,8700,8700,0
20240408,161000,842517950,8700,8700,8700,8700,0
20240408,160900,842517950,8700,8700,8700,8700,0
20240408,160800,842517950,8700,8700,8700,8700,0
20240408,160700,842517950,8700,8700,8700,8700,0
20240408,160600,842517950,8700,8700,8700,8700,0
20240408,160500,842517950,8700,8700,8700,8700,0
20240408,160400,842517950,8700,8700,8700,8700,0
20240408,160300,842517950,8700,8700,8700,8700,0
20240408,160200,842517950,8700,8700,8700,8700,0
20240408,160100,842517950,8700,8700,8700,8700,0
20240408,160000,842517950,8700,8700,8700,8700,0
20240408,155900,842517950,8700,8700,8700,8700,0
20240408,155800,842517950,8700,8700,8700,8700,0
20240408,155700,842517950,8700,8700,8700,8700,0
20240408,155600,842517950,8700,8700,8700,8700,0
20240408,155500,842517950,8700,8700,8700,8700,0
20240408,155400,842517950,8700,8700,8700,8700,0
20240408,155300,842517950,8700,8700,8700,8700,0
20240408,155200,842517950,8700,8700,8700,8700,0
20240408,155100,842517950,8700,8700,8700,8700,0
20240408,155000,842517950,8700,8700,8700,8700,0
20240408,154900,842517950,8700,8700,8700,8700,0
20240408,154800,842517950,8700,8700,8700,8700,0
20240408,154700,842517950,8700,8700,8700,8700,0
20240408,154600,842517950,8700,8700,8700,8700,0
20240408,154500,842517950,8700,8700,8700,8700,0
20240408,154400,842517950,8700,8700,8700,8700,0
20240408,154300,842517950,8700,8700,8700,8700,0
20240408,154200,842517950,8700,8700,8700,8700,1538
20240408,154100,842517950,8700,8700,8700,8700,0
20240408,154000,842517950,8700,8700,8700,8700,0
20240408,153900,842517950,8700,8700,8700,8700,0
20240408,153800,842517950,8700,8700,8700,8700,0
20240408,153700,842517950,8700,8700,8700,8700,0
20240408,153600,842517950,8700,8700,8700,8700,0
20240408,153500,842517950,8700,8700,8700,8700,0
20240408,153400,842517950,8700,8700,8700,8700,0
20240408,153300,842517950,8700,8700,8700,8700,0
20240408,153200,842517950,8700,8700,8700,8700,0
20240408,153100,842517950,8700,8700,8700,8700,0
20240408,153000,842517950,8700,8700,8700,8700,1538
20240408,152900,829137350,8700,8700,8700,8700,0
20240408,152800,829137350,8700,8700,8700,8700,0
20240408,152700,829137350,8700,8700,8700,8700,0
20240408,152600,829137350,8700,8700,8700,8700,0
20240408,152500,829137350,8700,8700,8700,8700,0
20240408,152400,829137350,8700,8700,8700,8700,0
20240408,152300,829137350,8700,8700,8700,8700,0
20240408,152200,829137350,8700,8700,8700,8700,0
20240408,152100,829137350,8700,8700,8700,8700,0
20240408,152000,829137350,8700,8700,8700,8700,0
20240408,151900,829137350,8700,8700,8710,8670,389
20240408,151800,825755960,8700,8700,8700,8700,77
20240408,151700,825086060,8700,8700,8700,8700,0
20240408,151600,825086060,8700,8700,8700,8700,50
20240408,151500,824651060,8700,8700,8700,8700,185
20240408,151400,823041560,8700,8710,8780,8640,5499
20240408,151300,775398320,8700,8700,8700,8700,0
20240408,151200,775398320,8700,8720,8720,8700,4500
20240408,151100,736189610,8720,8740,8740,8720,341
20240408,151000,733214720,8740,8740,8740,8740,364
20240408,150900,730033360,8740,8740,8740,8740,10
20240408,150800,729945960,8740,8740,8740,8740,0
20240408,150700,729945960,8740,8740,8740,8740,1
20240408,150600,729937220,8740,8740,8740,8740,22
20240408,150500,729744940,8740,8740,8740,8740,60
20240408,150400,729220540,8740,8740,8740,8740,21
20240408,150300,729037000,8740,8740,8740,8740,205
20240408,150200,727245300,8740,8740,8740,8740,10
20240408,150100,727157900,8800,8800,8800,8800,0
20240408,150000,727157900,8800,8750,8800,8750,1879
20240408,145900,710660350,8770,8770,8770,8770,3
20240408,145800,710634040,8770,8740,8770,8740,199
20240408,145700,708888950,8750,8760,8760,8750,530
20240408,145600,704249150,8750,8730,8750,8730,101
20240408,145500,703365420,8730,8730,8730,8730,61
20240408,145400,702832890,8720,8720,8720,8720,1000
20240408,145300,694112890,8720,8730,8730,8720,559
20240408,145200,689237490,8740,8740,8740,8740,1
20240408,145100,689228750,8740,8740,8740,8740,150
20240408,145000,687917750,8740,8740,8740,8740,11
20240408,144900,687821610,8740,8740,8740,8740,40
20240408,144800,687472010,8730,8730,8730,8730,0
20240408,144700,687472010,8730,8730,8730,8730,74
20240408,144600,686825990,8720,8750,8750,8720,342
20240408,144500,683833520,8730,8730,8730,8730,0
20240408,144400,683833520,8730,8740,8740,8730,316
20240408,144300,681072980,8750,8750,8750,8750,0
20240408,144200,681072980,8750,8750,8750,8750,3
20240408,144100,681046730,8750,8770,8770,8750,413
20240408,144000,677429320,8770,8770,8770,8770,50
20240408,143900,676990820,8770,8770,8770,8770,20
20240408,143800,676815420,8770,8770,8770,8770,0
20240408,143700,676815420,8770,8770,8770,8770,177
20240408,143600,675263130,8780,8780,8780,8780,0
20240408,143500,675263130,8780,8780,8780,8780,0
20240408,143400,675263130,8780,8780,8780,8780,0
20240408,143300,675263130,8780,8780,8780,8780,124
20240408,143200,674174410,8780,8780,8780,8780,1
20240408,143100,674165630,8780,8780,8780,8780,14
20240408,143000,674042710,8780,8780,8780,8780,101
20240408,142900,673155930,8780,8780,8780,8780,0
20240408,142800,673155930,8780,8780,8780,8780,1
20240408,142700,673147150,8790,8790,8790,8790,7
20240408,142600,673085620,8780,8780,8780,8780,0
20240408,142500,673085620,8780,8780,8780,8780,80
20240408,142400,672383220,8780,8780,8780,8780,280
20240408,142300,669924820,8780,8780,8780,8780,0
20240408,142200,669924820,8780,8780,8780,8770,11
20240408,142100,669828250,8770,8810,8810,8770,5
20240408,142000,669784360,8770,8800,8810,8770,5
20240408,141900,669740400,8770,8770,8810,8770,4
20240408,141800,669705250,8810,8780,8810,8780,6
20240408,141700,669652540,8810,8810,8810,8810,0
20240408,141600,669652540,8810,8810,8810,8810,0
20240408,141500,669652540,8810,8810,8810,8810,0
20240408,141400,669652540,8810,8810,8810,8810,0
20240408,141300,669652540,8810,8810,8810,8810,0
20240408,141200,669652540,8810,8810,8810,8810,0
20240408,141100,669652540,8810,8810,8810,8810,0
20240408,141000,669652540,8810,8770,8810,8770,62
20240408,140900,669108760,8770,8780,8780,8770,176
20240408,140800,667564240,8780,8780,8780,8780,0
20240408,140700,667564240,8780,8780,8780,8780,3
20240408,140600,667537900,8780,8780,8780,8780,12
20240408,140500,667432540,8780,8780,8780,8780,94
20240408,140400,666607220,8780,8780,8780,8780,0
20240408,140300,666607220,8780,8780,8780,8780,100
20240408,140200,665729220,8750,8750,8750,8750,0
20240408,140100,665729220,8750,8830,8840,8750,400
20240408,140000,662206960,8830,8770,8830,8770,871
20240408,135900,654534320,8770,8770,8770,8770,0
20240408,135800,654534320,8770,8770,8770,8770,6
20240408,135700,654481700,8740,8740,8740,8740,40
20240408,135600,654132100,8740,8740,8740,8740,0
20240408,135500,654132100,8740,8740,8740,8740,0
20240408,135400,654132100,8740,8740,8740,8740,1
20240408,135300,654123360,8780,8780,8780,8780,0
20240408,135200,654123360,8780,8780,8780,8780,0
20240408,135100,654123360,8780,8750,8780,8750,787
20240408,135000,647228350,8750,8750,8750,8750,0
20240408,134900,647228350,8750,8750,8750,8750,0
20240408,134800,647228350,8750,8750,8750,8750,0
20240408,134700,647228350,8750,8750,8750,8750,0
20240408,134600,647228350,8750,8750,8750,8750,10
20240408,134500,647140850,8700,8730,8730,8700,900
20240408,134400,639296480,8730,8730,8730,8730,0
20240408,134300,639296480,8730,8730,8730,8730,0
20240408,134200,639296480,8730,8730,8730,8730,0
20240408,134100,639296480,8730,8730,8730,8730,15
20240408,134000,639165530,8730,8740,8740,8720,264
20240408,133900,636860260,8750,8750,8750,8750,0
20240408,133800,636860260,8750,8740,8750,8740,363
20240408,133700,633686160,8730,8730,8730,8730,1
20240408,133600,633677430,8730,8730,8730,8730,70
20240408,133500,633066330,8730,8730,8730,8730,0
20240408,133400,633066330,8730,8730,8730,8730,0
20240408,133300,633066330,8730,8730,8730,8730,10
20240408,133200,632979030,8730,8730,8730,8730,15
20240408,133100,632848080,8730,8730,8730,8730,5
20240408,133000,632804430,8730,8730,8730,8730,0
20240408,132900,632804430,8730,8730,8730,8730,13
20240408,132800,632690940,8730,8730,8730,8730,18
20240408,132700,632533800,8730,8730,8730,8730,0
20240408,132600,632533800,8730,8730,8730,8730,0
20240408,132500,632533800,8730,8730,8730,8730,0
20240408,132400,632533800,8730,8720,8730,8720,5
20240408,132300,632490160,8730,8730,8730,8730,12
20240408,132200,632385400,8720,8720,8720,8720,0
20240408,132100,632385400,8720,8730,8730,8720,200
20240408,132000,630639700,8730,8730,8730,8730,0
20240408,131900,630639700,8730,8730,8730,8730,0
20240408,131800,630639700,8730,8730,8730,8730,0
20240408,131700,630639700,8730,8730,8730,8730,57
20240408,131600,630142090,8720,8720,8720,8720,1
20240408,131500,630133370,8750,8750,8750,8750,0
20240408,131400,630133370,8750,8750,8750,8750,5
20240408,131300,630089620,8710,8710,8710,8710,0
20240408,131200,630089620,8710,8730,8730,8710,11
20240408,131100,629993790,8720,8720,8720,8720,500
20240408,131000,625633790,8720,8720,8720,8720,0
20240408,130900,625633790,8720,8720,8720,8720,0
20240408,130800,625633790,8720,8720,8720,8720,0
20240408,130700,625633790,8720,8720,8720,8720,0
20240408,130600,625633790,8720,8720,8720,8720,0
20240408,130500,625633790,8720,8720,8720,8720,0
20240408,130400,625633790,8720,8720,8720,8720,2
20240408,130300,625616350,8690,8690,8690,8690,55
20240408,130200,625138400,8690,8700,8700,8690,187
20240408,130100,623511910,8730,8730,8730,8730,0
20240408,130000,623511910,8730,8730,8730,8730,208
20240408,125900,621696070,8730,8710,8730,8690,10993
20240408,125800,526093900,8710,8710,8710,8710,0
20240408,125700,526093900,8710,8710,8710,8710,0
20240408,125600,526093900,8710,8710,8710,8710,653
20240408,125500,520406270,8710,8710,8710,8710,0
20240408,125400,520406270,8710,8710,8710,8710,0
20240408,125300,520406270,8710,8710,8710,8710,1
20240408,125200,520397560,8750,8720,8750,8710,361
20240408,125100,517244030,8710,8710,8710,8710,0
20240408,125000,517244030,8710,8710,8710,8710,1
20240408,124900,517235320,8740,8740,8740,8740,0
20240408,124800,517235320,8740,8740,8740,8740,80
20240408,124700,516536120,8700,8700,8700,8700,0
20240408,124600,516536120,8700,8700,8700,8700,0
20240408,124500,516536120,8700,8720,8770,8700,1171
20240408,124400,506333770,8720,8720,8720,8720,0
20240408,124300,506333770,8720,8720,8720,8720,1
20240408,124200,506325050,8770,8770,8770,8770,0
20240408,124100,506325050,8770,8720,8770,8720,200
20240408,124000,504575520,8720,8720,8720,8720,0
20240408,123900,504575520,8720,8720,8720,8720,0
20240408,123800,504575520,8720,8720,8720,8720,34
20240408,123700,504279040,8720,8720,8720,8720,0
20240408,123600,504279040,8720,8740,8740,8720,411
20240408,123500,500693500,8720,8720,8720,8720,0
20240408,123400,500693500,8720,8720,8720,8720,0
20240408,123300,500693500,8720,8720,8720,8720,0
20240408,123200,500693500,8720,8720,8720,8720,0
20240408,123100,500693500,8720,8720,8720,8720,0
20240408,123000,500693500,8720,8720,8720,8720,1
20240408,122900,500684780,8720,8770,8770,8720,2
20240408,122800,500667290,8770,8770,8770,8770,84
20240408,122700,499930610,8770,8770,8770,8770,0
20240408,122600,499930610,8770,8770,8770,8770,0
20240408,122500,499930610,8770,8770,8770,8770,5
20240408,122400,499886760,8720,8720,8720,8720,0
20240408,122300,499886760,8720,8720,8720,8720,0
20240408,122200,499886760,8720,8720,8720,8720,150
20240408,122100,498578760,8720,8720,8720,8720,0
20240408,122000,498578760,8720,8760,8760,8720,375
20240408,121900,495297760,8750,8730,8750,8730,274
20240408,121800,492902680,8720,8720,8720,8720,0
20240408,121700,492902680,8720,8720,8720,8720,0
20240408,121600,492902680,8720,8720,8720,8720,1
20240408,121500,492893960,8710,8710,8710,8710,156
20240408,121400,491535200,8710,8710,8710,8710,0
20240408,121300,491535200,8710,8710,8710,8710,76
20240408,121200,490873240,8710,8710,8710,8710,22
20240408,121100,490681620,8710,8730,8730,8710,13
20240408,121000,490568290,8730,8730,8730,8730,0
20240408,120900,490568290,8730,8740,8740,8730,69
20240408,120800,489965910,8740,8740,8740,8740,70
20240408,120700,489354110,8730,8730,8730,8730,97
20240408,120600,488507300,8740,8740,8740,8740,0
20240408,120500,488507300,8740,8740,8740,8740,0
20240408,120400,488507300,8740,8740,8740,8740,0
20240408,120300,488507300,8740,8740,8740,8740,0
20240408,120200,488507300,8740,8740,8740,8740,0
20240408,120100,488507300,8740,8740,8740,8740,0
20240408,120000,488507300,8740,8700,8740,8700,32
20240408,115900,488227660,8700,8700,8700,8700,0
20240408,115800,488227660,8700,8700,8700,8700,0
20240408,115700,488227660,8700,8700,8700,8700,194
20240408,115600,486539860,8690,8690,8690,8690,5
20240408,115500,486496410,8700,8700,8700,8700,0
20240408,115400,486496410,8700,8700,8700,8700,2
20240408,115300,486479010,8700,8700,8700,8700,49
20240408,115200,486052710,8690,8690,8690,8690,67
20240408,115100,485470480,8690,8690,8690,8690,160
20240408,115000,484080080,8690,8690,8690,8690,15
20240408,114900,483949730,8700,8710,8710,8700,333
20240408,114800,481051930,8750,8750,8750,8750,0
20240408,114700,481051930,8750,8750,8750,8750,0
20240408,114600,481051930,8750,8750,8750,8750,510
20240408,114500,476589430,8750,8750,8750,8750,5
20240408,114400,476545680,8700,8710,8710,8700,72
20240408,114300,475919140,8700,8700,8700,8700,0
20240408,114200,475919140,8700,8700,8700,8700,0
20240408,114100,475919140,8700,8700,8700,8700,126
20240408,114000,474822940,8700,8700,8700,8700,175
20240408,113900,473300440,8700,8700,8710,8700,724
20240408,113800,467001150,8690,8730,8730,8690,5000
20240408,113700,423495510,8730,8740,8740,8730,3000
20240408,113600,397298310,8740,8740,8740,8740,0
20240408,113500,397298310,8740,8740,8740,8740,0
20240408,113400,397298310,8740,8740,8740,8740,164
20240408,113300,395864950,8750,8760,8760,8750,523
20240408,113200,391283490,8770,8770,8770,8770,599
20240408,113100,386030260,8770,8770,8770,8770,1
20240408,113000,386021490,8760,8770,8770,8760,100
20240408,112900,385145480,8780,8780,8780,8780,6
20240408,112800,385092800,8780,8780,8780,8780,0
20240408,112700,385092800,8780,8780,8780,8780,424
20240408,112600,381370080,8780,8770,8780,8770,494
20240408,112500,377032810,8780,8770,8780,8760,383
20240408,112400,373677700,8760,8760,8760,8760,132
20240408,112300,372521380,8760,8760,8760,8750,365
20240408,112200,369325400,8770,8790,8790,8770,1218
20240408,112100,358635280,8800,8800,8800,8800,50
20240408,112000,358195280,8800,8800,8800,8800,94
20240408,111900,357368080,8800,8830,8830,8800,12
20240408,111800,357262440,8830,8830,8830,8830,0
20240408,111700,357262440,8830,8830,8830,8830,1
20240408,111600,357253610,8850,8850,8850,8850,0
20240408,111500,357253610,8850,8850,8850,8850,0
20240408,111400,357253610,8850,8850,8850,8850,0
20240408,111300,357253610,8850,8850,8850,8850,5
20240408,111200,357209360,8850,8850,8850,8850,21
20240408,111100,357023510,8850,8850,8850,8850,5
20240408,111000,356979260,8850,8800,8850,8800,1030
20240408,110900,347888060,8790,8790,8790,8790,0
20240408,110800,347888060,8790,8790,8790,8790,0
20240408,110700,347888060,8790,8790,8790,8790,0
20240408,110600,347888060,8790,8790,8790,8790,0
20240408,110500,347888060,8790,8790,8790,8790,0
20240408,110400,347888060,8790,8790,8790,8790,0
20240408,110300,347888060,8790,8790,8790,8790,0
20240408,110200,347888060,8790,8790,8790,8790,0
20240408,110100,347888060,8790,8790,8790,8790,0
20240408,110000,347888060,8790,8790,8790,8790,0
20240408,105900,347888060,8790,8790,8790,8790,25
20240408,105800,347668310,8790,8790,8790,8790,600
20240408,105700,342394310,8790,8790,8790,8790,200
20240408,105600,340636310,8790,8790,8790,8790,62
20240408,105500,340091330,8790,8790,8790,8790,0
20240408,105400,340091330,8790,8790,8790,8790,0
20240408,105300,340091330,8790,8800,8800,8790,463
20240408,105200,336021260,8790,8800,8800,8790,158
20240408,105100,334631440,8790,8790,8790,8790,0
20240408,105000,334631440,8790,8790,8790,8790,151
20240408,104900,333304150,8850,8790,8850,8790,110
20240408,104800,332336650,8790,8790,8790,8790,1
20240408,104700,332327860,8790,8790,8790,8790,0
20240408,104600,332327860,8790,8790,8790,8790,1
20240408,104500,332319070,8850,8850,8850,8850,4
20240408,104400,332283670,8790,8800,8800,8790,4
20240408,104300,332248480,8850,8760,8850,8760,1684
20240408,104200,317381420,8800,8800,8800,8800,50
20240408,104100,316941420,8820,8750,8820,8750,26
20240408,104000,316713850,8740,8740,8740,8740,0
20240408,103900,316713850,8740,8780,8780,8740,473
20240408,103800,312565820,8780,8780,8810,8770,640
20240408,103700,306937680,8790,8790,8800,8790,300
20240408,103600,304298680,8790,8790,8790,8790,46
20240408,103500,303894340,8790,8800,8800,8790,65
20240408,103400,303322890,8780,8780,8780,8780,0
20240408,103300,303322890,8780,8800,8800,8780,230
20240408,103200,301299470,8800,8800,8800,8800,24
20240408,103100,301088270,8800,8770,8800,8770,239
20240408,103000,298987240,8750,8750,8750,8750,33
20240408,102900,298698490,8770,8770,8770,8770,0
20240408,102800,298698490,8770,8760,8770,8760,20
20240408,102700,298523190,8760,8760,8760,8760,28
20240408,102600,298277910,8760,8760,8760,8760,0
20240408,102500,298277910,8760,8760,8760,8760,0
20240408,102400,298277910,8760,8750,8760,8750,867
20240408,102300,290690990,8750,8750,8750,8750,100
20240408,102200,289815990,8760,8760,8760,8760,163
20240408,102100,288388110,8760,8760,8760,8760,114
20240408,102000,287389470,8760,8770,8770,8760,14
20240408,101900,287266740,8770,8770,8770,8770,13
20240408,101800,287152730,8760,8750,8760,8750,15
20240408,101700,287021430,8750,8760,8760,8750,117
20240408,101600,285997390,8770,8770,8770,8770,0
20240408,101500,285997390,8770,8770,8770,8770,49
20240408,101400,285567660,8790,8810,8810,8790,2
20240408,101300,285550060,8810,8810,8810,8810,2
20240408,101200,285532440,8810,8810,8810,8810,0
20240408,101100,285532440,8810,8810,8810,8810,19
20240408,101000,285365050,8750,8800,8800,8750,299
20240408,100900,282744850,8800,8800,8800,8800,35
20240408,100800,282436850,8800,8810,8810,8800,13
20240408,100700,282322440,8810,8810,8810,8810,20
20240408,100600,282146240,8830,8830,8830,8830,1
20240408,100500,282137410,8740,8780,8780,8740,25
20240408,100400,281918410,8840,8840,8840,8840,65
20240408,100300,281343810,8840,8840,8840,8840,0
20240408,100200,281343810,8840,8840,8840,8840,5
20240408,100100,281299610,8840,8840,8840,8840,1
20240408,100000,281290770,8750,8750,8750,8750,0
20240408,095900,281290770,8750,8750,8750,8750,6
20240408,095800,281238270,8810,8810,8810,8810,200
20240408,095700,279476270,8780,8780,8780,8780,114
20240408,095600,278475350,8730,8700,8730,8700,537
20240408,095500,273794200,8700,8710,8710,8690,400
20240408,095400,270313600,8700,8710,8710,8700,423
20240408,095300,266631870,8720,8720,8720,8710,528
20240408,095200,262030560,8720,8780,8780,8720,1280
20240408,095100,250858000,8750,8750,8750,8750,502
20240408,095000,246465500,8750,8750,8780,8750,87
20240408,094900,245704220,8750,8750,8750,8750,1
20240408,094800,245695470,8750,8750,8750,8750,0
20240408,094700,245695470,8750,8760,8760,8750,67
20240408,094600,245108730,8760,8750,8760,8750,19
20240408,094500,244942380,8750,8750,8750,8750,99
20240408,094400,244076130,8750,8750,8750,8750,253
20240408,094300,241862380,8750,8750,8750,8740,990
20240408,094200,233208860,8750,8760,8760,8750,565
20240408,094100,228264960,8760,8750,8760,8750,172
20240408,094000,226759740,8740,8740,8740,8740,510
20240408,093900,222302340,8780,8750,8780,8740,484
20240408,093800,218069300,8780,8780,8780,8750,1099
20240408,093700,208439260,8780,8780,8780,8780,471
20240408,093600,204303880,8780,8780,8780,8780,200
20240408,093500,202547880,8780,8800,8800,8780,1873
20240408,093400,186068560,8800,8810,8810,8800,1905
20240408,093300,169300060,8810,8840,8840,8810,380
20240408,093200,165951660,8840,8840,8840,8840,131
20240408,093100,164793620,8810,8850,8850,8810,3
20240408,093000,164767110,8850,8850,8880,8800,1582
20240408,092900,150818520,8850,8870,8870,8850,298
20240408,092800,148178330,8870,8870,8870,8870,90
20240408,092700,147380030,8870,8890,8890,8870,1329
20240408,092600,135584930,8890,8890,8890,8890,765
20240408,092500,128784080,8890,8890,8890,8890,982
20240408,092400,120054100,8880,8890,8890,8880,218
20240408,092300,118117080,8890,8890,8890,8880,181
20240408,092200,116509600,8890,8890,8890,8890,1
20240408,092100,116500710,8890,8960,8960,8890,72
20240408,092000,115858530,8890,8970,8980,8890,205
20240408,091900,114026920,8910,8910,8910,8910,18
20240408,091800,113866540,9000,9000,9000,9000,1000
20240408,091700,104866540,9000,8880,9000,8880,1380
20240408,091600,92511590,8880,8900,8900,8880,1069
20240408,091500,83011930,8900,8900,8900,8900,60
20240408,091400,82477930,8900,8900,8900,8900,991
20240408,091300,73658030,8890,8890,8890,8890,60
20240408,091200,73124630,8890,8990,8990,8890,257
20240408,091100,70832110,8990,8930,8990,8930,15
20240408,091000,70697680,8990,8980,8990,8960,52
20240408,090900,70230240,9010,9010,9010,9010,0
20240408,090800,70230240,9010,9020,9020,9010,6
20240408,090700,70176130,9030,8960,9030,8960,240
20240408,090600,68016140,8880,8880,8970,8880,489
20240408,090500,63672760,8890,8890,8890,8880,104
20240408,090400,62748760,8890,8910,8960,8880,2033
20240408,090300,44598910,8950,8950,8950,8950,193
20240408,090200,42871560,8960,8970,9030,8950,1863
20240408,090100,26160030,8980,9130,9130,8980,489
20240408,090000,21755470,9140,9150,9150,9070,2379